Skip to main content

Optical Cable Corp (NQ: OCC )

2.450 +0.020 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 2.560 2.680 2.560 2.680 10,199 +0.07(+2.68%)
Sep 27, 2024 2.690 2.780 2.610 2.610 10,775 -0.12(-4.40%)
Sep 26, 2024 2.590 2.730 2.590 2.730 1,578 +0.14(+5.41%)
Sep 25, 2024 2.560 2.655 2.560 2.590 1,791 -0.07(-2.63%)
Sep 24, 2024 2.700 2.730 2.620 2.660 4,781 +0.08(+3.10%)
Sep 23, 2024 2.550 2.705 2.550 2.580 3,533 -0.07(-2.64%)
Sep 20, 2024 2.730 2.730 2.640 2.650 23,134 -0.03(-1.12%)
Sep 19, 2024 2.780 2.780 2.680 2.680 5,794 +0.03(+1.13%)
Sep 18, 2024 2.710 2.710 2.650 2.650 2,384 -0.05(-1.85%)
Sep 17, 2024 2.872 2.872 2.680 2.700 5,553 -0.07(-2.56%)
Sep 16, 2024 2.829 2.930 2.770 2.771 22,535 -0.07(-2.43%)
Sep 13, 2024 2.860 2.860 2.681 2.840 6,155 +0.17(+6.37%)
Sep 12, 2024 2.680 2.850 2.670 2.670 4,820 -0.09(-3.12%)
Sep 11, 2024 2.770 2.770 2.756 2.756 533 -0.01(-0.50%)
Sep 09, 2024 2.770 233 +0.01(+0.36%)
Sep 06, 2024 2.820 2.820 2.750 2.760 3,872 -0.06(-2.13%)
Sep 05, 2024 2.820 2.820 2.820 2.820 571 +0.01(+0.36%)
Sep 04, 2024 2.790 2.810 2.750 2.810 778 -0.00(-0.05%)
Sep 03, 2024 2.750 2.812 2.750 2.812 939 +0.13(+4.91%)
Aug 30, 2024 2.681 2.681 2.680 2.680 1,017 -0.08(-3.07%)
Aug 27, 2024 2.765 147 -0.02(-0.54%)
Aug 26, 2024 2.760 2.780 2.760 2.780 871 +0.02(+0.72%)
Aug 23, 2024 2.650 2.830 2.650 2.760 2,293 +0.01(+0.36%)
Aug 22, 2024 2.830 2.830 2.680 2.750 1,228 -0.03(-1.08%)
Aug 21, 2024 2.750 2.800 2.750 2.780 1,466 +0.01(+0.36%)
Aug 20, 2024 2.750 2.880 2.750 2.770 1,069 -0.08(-2.81%)
Aug 19, 2024 2.760 2.890 2.740 2.850 5,696 +0.12(+4.40%)
Aug 16, 2024 2.730 2.730 2.730 2.730 1,177 -0.06(-2.15%)
Aug 15, 2024 2.750 2.790 2.750 2.790 853 +0.14(+5.28%)
Aug 14, 2024 2.650 2.650 2.650 2.650 457 -0.10(-3.64%)
Aug 13, 2024 2.660 2.750 2.660 2.750 928 -0.05(-1.79%)
Aug 12, 2024 2.670 2.810 2.670 2.800 7,496 +0.06(+2.36%)
Aug 09, 2024 2.800 2.800 2.725 2.736 1,976 -0.04(-1.60%)
Aug 08, 2024 2.800 2.800 2.670 2.780 5,791 +0.12(+4.52%)
Aug 07, 2024 2.660 2.660 2.660 2.660 433 -0.17(-6.01%)
Aug 06, 2024 2.640 2.830 2.640 2.830 10,376 +0.17(+6.39%)
Aug 05, 2024 2.660 2.700 2.660 2.660 3,537 +0.00(+0.00%)
Aug 02, 2024 2.663 2.663 2.660 2.660 756 -0.12(-4.32%)
Aug 01, 2024 2.770 2.830 2.770 2.780 4,100 +0.03(+1.09%)
Jul 31, 2024 2.750 2.767 2.710 2.750 6,234 +0.10(+3.77%)
Jul 30, 2024 2.650 2.650 2.650 2.650 373 -0.02(-0.75%)
Jul 29, 2024 2.730 2.850 2.670 2.670 1,601 +0.00(+0.00%)
Jul 26, 2024 2.680 2.750 2.670 2.670 5,624 -0.12(-4.13%)
Jul 25, 2024 2.650 2.804 2.650 2.785 4,374 +0.08(+2.77%)
Jul 24, 2024 2.720 2.760 2.660 2.710 3,428 -0.04(-1.45%)
Jul 23, 2024 2.710 2.790 2.710 2.750 3,171 +0.00(+0.00%)
Jul 22, 2024 2.720 2.770 2.645 2.750 14,968 +0.06(+2.23%)
Jul 19, 2024 2.750 2.751 2.690 2.690 6,131 +0.00(+0.00%)
Jul 18, 2024 2.730 2.857 2.690 2.690 6,222 +0.02(+0.75%)
Jul 17, 2024 2.690 2.690 2.670 2.670 2,852 -0.10(-3.61%)
Jul 16, 2024 2.670 2.810 2.670 2.770 7,885 +0.12(+4.53%)
Jul 15, 2024 2.650 2.790 2.650 2.650 3,363 +0.00(+0.00%)
Jul 12, 2024 2.650 2.780 2.650 2.650 14,074 -0.01(-0.38%)
Jul 11, 2024 2.765 2.820 2.660 2.660 6,510 -0.04(-1.48%)
Jul 10, 2024 2.700 2.800 2.700 2.700 1,354 -0.13(-4.59%)
Jul 09, 2024 2.790 2.883 2.760 2.830 11,618 +0.18(+6.79%)
Jul 08, 2024 2.610 2.740 2.610 2.650 2,578 -0.05(-1.85%)
Jul 05, 2024 2.670 2.700 2.640 2.700 3,042 +0.02(+0.75%)
Jul 03, 2024 2.745 2.745 2.640 2.680 6,596 -0.04(-1.47%)
Jul 02, 2024 2.780 2.780 2.720 2.720 1,098 +0.01(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.